Canada markets close in 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.37-3.74 (-2.53%)
As of 03:59PM EST. Market open.
In The Money
Show:ListStraddle
Strike:205.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202C002050002022-11-15 3:45PM EST2022-12-020.010.000.010.00-3013096.88%
AAPL221209C002050002022-11-23 10:25AM EST2022-12-090.010.000.010.00-511062.50%
AAPL221216C002050002022-11-28 11:47AM EST2022-12-160.010.000.010.00-2198,51050.00%
AAPL221223C002050002022-11-28 12:24PM EST2022-12-230.020.000.020.00-412,78247.66%
AAPL221230C002050002022-11-17 3:29PM EST2022-12-300.040.000.020.00-1242.58%
AAPL230120C002050002022-11-28 2:31PM EST2023-01-200.030.020.03-0.01-25.00%26,40734.57%
AAPL230217C002050002022-11-28 2:27PM EST2023-02-170.080.080.09-0.04-33.33%4352,30031.93%
AAPL230421C002050002022-11-28 3:32PM EST2023-04-210.420.400.43-0.21-33.33%451,01230.35%
AAPL230519C002050002022-11-28 2:21PM EST2023-05-190.740.740.78-0.21-22.11%3737831.10%
AAPL230721C002050002022-11-28 2:56PM EST2023-07-211.481.481.53-0.69-31.80%234330.95%
AAPL230915C002050002022-11-28 3:33PM EST2023-09-152.412.342.48-0.51-17.47%1031,64131.56%
AAPL240119C002050002022-11-28 3:41PM EST2024-01-194.604.554.80-0.85-15.60%174,04732.35%
AAPL240315C002050002022-11-28 11:11AM EST2024-03-156.085.756.05-1.12-15.56%6420832.98%
AAPL240621C002050002022-11-28 2:55PM EST2024-06-217.907.758.15-2.10-21.00%111,34233.70%
AAPL250117C002050002022-11-28 12:29PM EST2025-01-1712.4011.4512.20-1.20-8.82%127534.35%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221209P002050002022-11-25 9:34AM EST2022-12-0957.5560.7061.150.00-1099.02%
AAPL221216P002050002022-10-18 11:06AM EST2022-12-1661.1555.5055.800.00-300.00%
AAPL230120P002050002022-10-28 9:38AM EST2023-01-2050.2056.4557.250.00-200.00%
AAPL230217P002050002022-10-05 2:32PM EST2023-02-1758.1567.3567.750.00-2,320083.46%
AAPL230421P002050002022-10-05 2:47PM EST2023-04-2157.9067.1567.450.00-117061.90%
AAPL230519P002050002022-11-23 9:45AM EST2023-05-1954.0560.6561.200.00-33029.33%
AAPL230915P002050002022-11-15 1:15PM EST2023-09-1554.1560.6061.450.00-481,28324.28%
AAPL240119P002050002022-11-09 3:38PM EST2024-01-1969.8060.3061.650.00-6006,98421.28%
AAPL240621P002050002022-11-16 1:47PM EST2024-06-2157.3960.8062.400.00-23,18020.70%
AAPL250117P002050002022-11-08 1:27PM EST2025-01-1766.0061.2063.250.00-1016719.67%